Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.CRVUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.4205 | -0.0041 | -0.97% | 0.4233 | 0.4256 | 0.4063 | 178,859.00 |
| 15 May 2024 | 0.4246 | 0.0244 | 6.10% | 0.4017 | 0.4263 | 0.3948 | 154,967.00 |
| 14 May 2024 | 0.4002 | -0.0144 | -3.47% | 0.4142 | 0.4179 | 0.3992 | 183,264.00 |
| 13 May 2024 | 0.4146 | -0.0043 | -1.03% | 0.4197 | 0.427 | 0.4041 | 189,920.00 |
| 12 May 2024 | 0.4189 | -0.0038 | -0.90% | 0.4229 | 0.4283 | 0.4163 | 164,450.00 |
| 11 May 2024 | 0.4227 | 0.0007 | 0.17% | 0.4224 | 0.434143 | 0.419 | 156,045.00 |
| 10 May 2024 | 0.422 | -0.0247 | -5.53% | 0.4455 | 0.4512 | 0.4154 | 172,071.00 |
| 09 May 2024 | 0.4467 | 0.00259 | 0.58% | 0.439844 | 0.4514 | 0.410 | 120,815.00 |
| 08 May 2024 | 0.44411 | 0.020067 | 4.73% | 0.424642 | 0.450 | 0.417242 | 44,028.00 |
| 07 May 2024 | 0.424042 | -0.009858 | -2.27% | 0.4334 | 0.4421 | 0.4222 | 101,145.00 |
| 06 May 2024 | 0.4339 | -0.014 | -3.13% | 0.4465 | 0.459 | 0.4328 | 157,014.00 |
| 05 May 2024 | 0.4479 | 0.0102 | 2.33% | 0.4373 | 0.449545 | 0.430257 | 184,360.00 |
| 04 May 2024 | 0.4377 | -0.0027 | -0.61% | 0.4396 | 0.4449 | 0.4338 | 160,385.00 |
| 03 May 2024 | 0.4404 | 0.0156 | 3.67% | 0.423442 | 0.4417 | 0.4195 | 185,021.00 |
| 02 May 2024 | 0.4248 | 0.0053 | 1.26% | 0.419 | 0.4287 | 0.4073 | 158,496.00 |
| 01 May 2024 | 0.4195 | 0.0098 | 2.39% | 0.4115 | 0.425343 | 0.387561 | 176,675.00 |
| 30 Abr 2024 | 0.4097 | -0.025 | -5.75% | 0.4336 | 0.438 | 0.3943 | 161,380.00 |
| 29 Abr 2024 | 0.4347 | -0.0056 | -1.27% | 0.4405 | 0.446029 | 0.422058 | 190,339.00 |
| 28 Abr 2024 | 0.4403 | -0.005 | -1.12% | 0.4447 | 0.454 | 0.4395 | 152,928.00 |
| 27 Abr 2024 | 0.4453 | 0.0057 | 1.30% | 0.4393 | 0.4468 | 0.4279 | 175,859.00 |
| 26 Abr 2024 | 0.4396 | -0.0024 | -0.54% | 0.4423 | 0.4469 | 0.4312 | 178,161.00 |
| 25 Abr 2024 | 0.442 | 0.0043 | 0.98% | 0.4361 | 0.4483 | 0.424742 | 170,813.00 |
| 24 Abr 2024 | 0.4377 | -0.0248 | -5.36% | 0.4633 | 0.4778 | 0.4309 | 169,592.00 |
| 23 Abr 2024 | 0.4625 | -0.004 | -0.86% | 0.4685 | 0.4708 | 0.4567 | 175,251.00 |
| 22 Abr 2024 | 0.4665 | 0.0133 | 2.93% | 0.4538 | 0.488671 | 0.4525 | 147,777.00 |
| 21 Abr 2024 | 0.4532 | -0.0084 | -1.82% | 0.4613 | 0.4666 | 0.4445 | 158,792.00 |
| 20 Abr 2024 | 0.4616 | 0.0289 | 6.68% | 0.4313 | 0.4652 | 0.4259 | 166,343.00 |
| 19 Abr 2024 | 0.4327 | 0.0003 | 0.07% | 0.4317 | 0.4438 | 0.3986 | 172,867.00 |
| 18 Abr 2024 | 0.4324 | 0.0069 | 1.62% | 0.4244 | 0.4382 | 0.4145 | 174,195.00 |
| 17 Abr 2024 | 0.4255 | -0.0074 | -1.71% | 0.4303 | 0.436 | 0.4099 | 170,024.00 |
| 16 Abr 2024 | 0.4329 | 0.0059 | 1.38% | 0.4263 | 0.4374 | 0.411 | 156,407.00 |
| 15 Abr 2024 | 0.427 | -0.025 | -5.53% | 0.452 | 0.4638 | 0.4077 | 148,902.00 |
| 14 Abr 2024 | 0.452 | 0.0277 | 6.53% | 0.4245 | 0.456 | 0.4122 | 168,310.00 |
| 13 Abr 2024 | 0.4243 | -0.0569 | -11.82% | 0.4791 | 0.4918 | 0.3726 | 153,174.00 |
| 12 Abr 2024 | 0.4812 | -0.1226 | -20.30% | 0.6045 | 0.6103 | 0.4474 | 133,945.00 |
| 11 Abr 2024 | 0.6038 | -0.0129 | -2.09% | 0.617 | 0.6228 | 0.5963 | 112,905.00 |
| 10 Abr 2024 | 0.6167 | -0.0048 | -0.77% | 0.6196 | 0.623 | 0.5963 | 126,164.00 |
| 09 Abr 2024 | 0.6215 | -0.0335 | -5.11% | 0.6549 | 0.6558 | 0.619 | 112,218.00 |
| 08 Abr 2024 | 0.655 | 0.0192 | 3.02% | 0.6363 | 0.6599 | 0.6243 | 128,022.00 |
| 07 Abr 2024 | 0.6358 | 0.0111 | 1.78% | 0.6223 | 0.6435 | 0.6214 | 133,271.00 |
| 06 Abr 2024 | 0.6247 | 0.0094 | 1.53% | 0.6151 | 0.6276 | 0.6115 | 104,604.00 |
| 05 Abr 2024 | 0.6153 | -0.0118 | -1.88% | 0.6268 | 0.6298 | 0.5964 | 120,912.00 |
| 04 Abr 2024 | 0.6271 | 0.0223 | 3.69% | 0.6044 | 0.6383 | 0.5929 | 127,770.00 |
| 03 Abr 2024 | 0.6048 | -0.0022 | -0.36% | 0.6082 | 0.621367 | 0.5864 | 126,845.00 |
| 02 Abr 2024 | 0.607 | -0.0497 | -7.57% | 0.6551 | 0.6551 | 0.596 | 120,903.00 |
| 01 Abr 2024 | 0.6567 | -0.0362 | -5.22% | 0.6942 | 0.6956 | 0.6348 | 128,926.00 |
| 31 Mar 2024 | 0.6929 | 0.0104 | 1.52% | 0.6817 | 0.6993 | 0.6804 | 111,965.00 |
| 30 Mar 2024 | 0.6825 | -0.0254 | -3.59% | 0.7072 | 0.7122 | 0.6801 | 113,642.00 |
| 29 Mar 2024 | 0.7079 | 0.0066 | 0.94% | 0.7012 | 0.7251 | 0.6923 | 115,946.00 |
| 28 Mar 2024 | 0.7013 | 0.0091 | 1.31% | 0.6939 | 0.7081 | 0.6785 | 104,956.00 |
| 27 Mar 2024 | 0.6922 | -0.0208 | -2.92% | 0.7133 | 0.7217 | 0.6818 | 101,756.00 |
| 26 Mar 2024 | 0.713 | 0.0054 | 0.76% | 0.7078 | 0.726 | 0.6909 | 105,702.00 |
| 25 Mar 2024 | 0.7076 | 0.0267 | 3.92% | 0.6794 | 0.7184 | 0.6777 | 103,590.00 |
| 24 Mar 2024 | 0.6809 | 0.0128 | 1.92% | 0.6669 | 0.6847 | 0.6523 | 103,904.00 |
| 23 Mar 2024 | 0.6681 | 0.0023 | 0.35% | 0.6652 | 0.6806 | 0.6534 | 99,706.00 |
| 22 Mar 2024 | 0.6658 | -0.0098 | -1.45% | 0.6744 | 0.6883 | 0.6384 | 120,937.00 |
| 21 Mar 2024 | 0.6756 | 0.0038 | 0.57% | 0.6715 | 0.685 | 0.6507 | 116,673.00 |
| 20 Mar 2024 | 0.6718 | 0.0669 | 11.06% | 0.6046 | 0.6743 | 0.5893 | 109,345.00 |
| 19 Mar 2024 | 0.6049 | -0.0514 | -7.83% | 0.653458 | 0.6614 | 0.5777 | 124,193.00 |
| 18 Mar 2024 | 0.6563 | -0.0345 | -4.99% | 0.6809 | 0.6998 | 0.640 | 115,762.00 |
| 17 Mar 2024 | 0.6908 | 0.0005 | 0.07% | 0.7012 | 0.7155 | 0.6635 | 105,021.00 |
| 16 Mar 2024 | 0.6903 | -0.079 | -10.27% | 0.7717 | 0.7763 | 0.6793 | 102,979.00 |
| 15 Mar 2024 | 0.7693 | -0.0606 | -7.30% | 0.8324 | 0.844 | 0.7242 | 25,215.00 |
| 14 Mar 2024 | 0.8299 | -0.033 | -3.82% | 0.8634 | 0.8787 | 0.7859 | 73,600.00 |
| 13 Mar 2024 | 0.8629 | 0.0339 | 4.09% | 0.8288 | 0.8774 | 0.8227 | 93,504.00 |
| 12 Mar 2024 | 0.829 | -0.0279 | -3.26% | 0.8541 | 0.8557 | 0.7736 | 95,626.00 |
| 11 Mar 2024 | 0.8569 | 0.046 | 5.67% | 0.8175 | 0.859619 | 0.7808 | 104,812.00 |
| 10 Mar 2024 | 0.8109 | 0.0286 | 3.66% | 0.7794 | 0.8126 | 0.7742 | 100,808.00 |
| 09 Mar 2024 | 0.7823 | 0.0193 | 2.53% | 0.7626 | 0.8226 | 0.758934 | 92,122.00 |
| 08 Mar 2024 | 0.763 | -0.029 | -3.66% | 0.7925 | 0.8158 | 0.7491 | 106,758.00 |
| 07 Mar 2024 | 0.792 | -0.0098 | -1.22% | 0.7988 | 0.8132 | 0.7655 | 90,535.00 |
| 06 Mar 2024 | 0.8018 | 0.1257 | 18.59% | 0.6704 | 0.8389 | 0.6452 | 81,526.00 |
| 05 Mar 2024 | 0.6761 | -0.093 | -12.09% | 0.7617 | 0.7995 | 0.6049 | 110,588.00 |
| 04 Mar 2024 | 0.7691 | 0.1018 | 15.26% | 0.6687 | 0.770 | 0.6623 | 120,691.00 |
| 03 Mar 2024 | 0.6673 | -0.0195 | -2.84% | 0.6805 | 0.6953 | 0.6356 | 114,866.00 |
| 02 Mar 2024 | 0.6868 | 0.0339 | 5.19% | 0.6516 | 0.6882 | 0.6411 | 122,841.00 |
| 01 Mar 2024 | 0.6529 | 0.0551 | 9.22% | 0.6006 | 0.6583 | 0.5995 | 110,598.00 |
| 29 Feb 2024 | 0.5978 | 0.00000001 | 0.00% | 0.5961 | 0.6536 | 0.5806 | 126,698.00 |
| 28 Feb 2024 | 0.5978 | 0.0036 | 0.61% | 0.5936 | 0.6256 | 0.510 | 106,719.00 |
| 27 Feb 2024 | 0.5942 | -0.0045 | -0.75% | 0.5974 | 0.608879 | 0.575 | 139,202.00 |
| 26 Feb 2024 | 0.5987 | -0.0013 | -0.22% | 0.5987 | 0.6044 | 0.5714 | 146,754.00 |
| 25 Feb 2024 | 0.600 | 0.0007 | 0.12% | 0.6003 | 0.6096 | 0.5865 | 113,288.00 |
| 24 Feb 2024 | 0.5993 | 0.0064 | 1.08% | 0.5923 | 0.650 | 0.5838 | 108,380.00 |
| 23 Feb 2024 | 0.5929 | 0.0426 | 7.74% | 0.5525 | 0.5976 | 0.543 | 137,363.00 |
| 22 Feb 2024 | 0.5503 | 0.0036 | 0.66% | 0.548 | 0.5623 | 0.535 | 130,143.00 |
| 21 Feb 2024 | 0.5467 | -0.0125 | -2.24% | 0.5593 | 0.5605 | 0.5122 | 132,881.00 |
| 20 Feb 2024 | 0.5592 | -0.0016 | -0.29% | 0.5627 | 0.577 | 0.537 | 122,282.00 |
| 19 Feb 2024 | 0.5608 | 0.0343 | 6.51% | 0.5515 | 0.564198 | 0.5443 | 106,055.00 |
| 18 Feb 2024 | 0.5265 | -0.0006 | -0.11% | 0.528 | 0.5339 | 0.5201 | 32,320.00 |
| 17 Feb 2024 | 0.5271 | -0.0146 | -2.70% | 0.5414 | 0.5432 | 0.511 | 114,261.00 |
